4.80
+0.41(+9.34%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 04, 2025 | 4.58 | 4.8 | 4.8 | 5 | 4.39 | 2.14M |
June 03, 2025 | 4.44 | 4.39 | 4.39 | 4.79 | 4.26 | 1.72M |
June 02, 2025 | 3.74 | 4.18 | 4.18 | 4.24 | 3.32 | 1.36M |
May 30, 2025 | 3.41 | 3.66 | 3.66 | 3.69 | 2.79 | 1.38M |
May 29, 2025 | 4.06 | 3.3 | 3.3 | 4.59 | 3.06 | 2.99M |
May 28, 2025 | 3.54 | 3.77 | 3.77 | 4.34 | 3.25 | 3.15M |
May 27, 2025 | 2.75 | 3.24 | 3.24 | 3.5 | 2.68 | 1.91M |
May 23, 2025 | 2.57 | 2.62 | 2.62 | 2.84 | 2.43 | 736,596 |
May 22, 2025 | 2.38 | 2.6 | 2.6 | 2.69 | 2.26 | 971,629 |
May 21, 2025 | 2.14 | 2.33 | 2.33 | 2.5 | 2.12 | 498,224 |
May 20, 2025 | 2.45 | 2.12 | 2.12 | 2.49 | 2.1 | 519,553 |
May 19, 2025 | 2.42 | 2.45 | 2.45 | 2.8 | 2.2 | 867,700 |
May 16, 2025 | 2.21 | 2.41 | 2.41 | 2.85 | 2.05 | 2.2M |
May 15, 2025 | 1.82 | 2.11 | 2.11 | 2.19 | 1.72 | 1.15M |
May 14, 2025 | 1.5 | 1.75 | 1.75 | 1.78 | 1.32 | 468,825 |
May 13, 2025 | 1.63 | 1.52 | 1.52 | 1.64 | 1.41 | 638,600 |
May 12, 2025 | 1.19 | 1.6 | 1.6 | 1.62 | 1.1 | 1.86M |
May 09, 2025 | 1.02 | 1.06 | 1.06 | 1.07 | 0.96 | 206,343 |
May 08, 2025 | 0.96 | 1.01 | 1.01 | 1.05 | 0.96 | 404,400 |
May 07, 2025 | 1.06 | 0.96 | 0.96 | 1.06 | 0.93 | 277,508 |
May 06, 2025 | 1.15 | 0.99 | 0.99 | 1.18 | 0.91 | 658,942 |
May 05, 2025 | 1.01 | 1.11 | 1.11 | 1.23 | 0.98 | 1.88M |
May 02, 2025 | 0.99 | 0.91 | 0.91 | 0.99 | 0.91 | 97,047 |
May 01, 2025 | 0.96 | 1.02 | 1.02 | 1.1 | 0.91 | 614,144 |
April 30, 2025 | 0.76 | 0.87 | 0.87 | 0.89 | 0.75 | 608,900 |
April 29, 2025 | 0.74 | 0.76 | 0.76 | 0.8 | 0.72 | 55,849 |
April 28, 2025 | 0.65 | 0.74 | 0.74 | 0.79 | 0.65 | 73,744 |
April 25, 2025 | 0.7 | 0.66 | 0.66 | 0.7 | 0.65 | 10,311 |
April 24, 2025 | 0.69 | 0.71 | 0.71 | 0.73 | 0.64 | 11,726 |
April 23, 2025 | 0.67 | 0.69 | 0.69 | 0.73 | 0.63 | 13,400 |
April 22, 2025 | 0.62 | 0.7 | 0.7 | 0.72 | 0.62 | 11,924 |
April 21, 2025 | 0.69 | 0.68 | 0.68 | 0.7 | 0.65 | 24,870 |
April 17, 2025 | 0.71 | 0.69 | 0.69 | 0.72 | 0.66 | 12,700 |
April 16, 2025 | 0.64 | 0.68 | 0.68 | 0.68 | 0.64 | 3,900 |
April 15, 2025 | 0.7 | 0.65 | 0.65 | 0.7 | 0.64 | 17,655 |
April 14, 2025 | 0.72 | 0.7 | 0.7 | 0.72 | 0.65 | 31,018 |
April 11, 2025 | 0.61 | 0.69 | 0.69 | 0.72 | 0.61 | 10,148 |
April 10, 2025 | 0.65 | 0.64 | 0.64 | 0.7 | 0.61 | 19,732 |
April 09, 2025 | 0.66 | 0.65 | 0.65 | 0.76 | 0.6 | 68,270 |
April 08, 2025 | 0.73 | 0.68 | 0.68 | 0.74 | 0.66 | 24,600 |
April 07, 2025 | 0.76 | 0.71 | 0.71 | 0.77 | 0.69 | 23,431 |
April 04, 2025 | 0.93 | 0.75 | 0.75 | 0.95 | 0.73 | 279,029 |
April 03, 2025 | 0.8 | 0.81 | 0.81 | 0.83 | 0.79 | 7,600 |
April 02, 2025 | 0.85 | 0.78 | 0.78 | 0.85 | 0.76 | 36,212 |
April 01, 2025 | 0.82 | 0.8 | 0.8 | 0.82 | 0.78 | 4,881 |
March 31, 2025 | 0.83 | 0.81 | 0.81 | 0.83 | 0.79 | 6,300 |
March 28, 2025 | 0.85 | 0.85 | 0.85 | 0.9 | 0.78 | 14,724 |
March 27, 2025 | 0.85 | 0.85 | 0.85 | 0.88 | 0.82 | 46,215 |
March 26, 2025 | 0.84 | 0.84 | 0.84 | 0.85 | 0.77 | 30,929 |
March 25, 2025 | 0.82 | 0.83 | 0.83 | 0.83 | 0.76 | 11,833 |
March 24, 2025 | 0.85 | 0.8 | 0.8 | 0.85 | 0.72 | 31,600 |
March 21, 2025 | 0.82 | 0.82 | 0.82 | 0.86 | 0.75 | 61,800 |
March 20, 2025 | 0.74 | 0.78 | 0.78 | 0.81 | 0.73 | 34,298 |
March 19, 2025 | 0.74 | 0.74 | 0.74 | 0.79 | 0.7 | 37,912 |
March 18, 2025 | 0.72 | 0.73 | 0.73 | 0.74 | 0.67 | 11,780 |
March 17, 2025 | 0.74 | 0.71 | 0.71 | 0.74 | 0.66 | 35,500 |
March 14, 2025 | 0.65 | 0.7 | 0.7 | 0.74 | 0.6 | 58,094 |
March 13, 2025 | 0.74 | 0.66 | 0.66 | 0.84 | 0.66 | 69,748 |
March 12, 2025 | 0.69 | 0.77 | 0.77 | 0.84 | 0.67 | 356,840 |
March 11, 2025 | 0.68 | 0.67 | 0.67 | 0.69 | 0.55 | 100,814 |